ASST - Options Database

ASST

STRIVE INC

$29.79 +5.34%

(9/18 09:50) ◀

Friday, September 18, 2026 (9:55am)

▶ (9/18 10:00)

◀ 9/18 09:55 ▶

Option Volume

Detail

ℹ

Current (09/18 9:55am) 11,345

Calls: 10,091 (89%)

Puts: 1,254 (11%)

Prior (08/20) 8,203

Calls: 7,697 (94%)

Puts: 506 (6%)

Current vs Prior +38.30%

Calls: +31.10% (Calls)

Puts: +147.83% (Puts)

Prior 7-Day Total 262,333

Calls: 208,611 (80%)

Puts: 53,722 (20%)

Prior 7-Day Average 37,476

Calls: 29,801 (80%)

Puts: 7,674 (20%)

Current vs Prior 7-Day Avg -69.73%

Calls: -66.14%

Puts: -83.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:55am) $1.91M

Calls: $1.81M (95%)

Puts: $98.8K (5%)

Prior (08/20) $733.3K

Calls: $689.1K (94%)

Puts: $44.2K (6%)

Current vs Prior +160.05%

Calls: +162.41%

Puts: +123.31%

Prior 7-Day Total $52.35M

Calls: $47.42M (91%)

Puts: $4.94M (9%)

Prior 7-Day Average $7.48M

Calls: $6.77M (91%)

Puts: $705.2K (9%)

Current vs Prior 7-Day Avg -74.50%

Calls: -73.31%

Puts: -85.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:55am) 0.12

Prior (08/20) 0.07

Current vs Prior +89.03%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -75.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 9:55am) 1,921,064

Calls: 1,699,045 (88%)

Puts: 222,019 (12%)

Prior (08/20) 1,675,672

Calls: 1,491,182 (89%)

Puts: 184,490 (11%)

Current vs Prior +14.64%

Prior 7-Day Total 12,104,352

Calls: 10,829,981 (89%)

Puts: 1,274,371 (11%)

Prior 7-Day Average 1,729,193

Calls: 1,547,140 (89%)

Puts: 182,053 (11%)

Current vs Prior 7-Day Avg +11.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 3.63% | 8.96%3.63% | 18.53%

Prior 5.70% | 10.85%16.33% | 25.62%

Current vs Prior -36.45% | -17.39%-77.80% | -27.66%

Prior 7-Day Avg 9.50% | 14.46%16.66% | 26.25%

Current vs 7-Day Avg -61.82% | -38.00%-78.24% | -29.42%

Prior 7-Day Eod 5.70% | 10.85%4.42% | 18.67%

Current vs 7-Day Eod -36.45% | -17.39%-17.98% | -0.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 91.73% | 38.39%

Calls: 47.46% | 31.39%

Puts: 136.00% | 45.38%

Prior 22.63% | 19.29%

Calls: 18.75% | 7.63%

Puts: 26.51% | 30.94%

Current vs Prior +305.35% | +99.02%

Prior 7-Day Avg 31.91% | 27.09%

Calls: 32.52% | 18.85%

Puts: 31.29% | 35.33%

Current vs 7-Day Avg +187.46% | +41.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($1.81M) vs puts ($98.8K). Massive premium surge with dollar volume up 160% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (10,091 calls vs 1,254 puts). P/C ratio rising 89% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 8.3%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 9	3.60	3.75	$3.68	4.1%	209	0.76	29.9K
$25.00	Oct 16	5.40	5.85	$5.63	8.0%	216	0.82	2.1K
$27.00	Oct 16	3.95	4.30	$4.13	8.5%	263	0.72	57.1K
$26.00	Oct 16	4.65	5.10	$4.88	9.2%	10	0.77	12.4K
$25.00	Oct 9	5.10	5.60	$5.35	9.3%	2	0.85	241

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.81, cheapest $0.92)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Sep 18	0.83	1.00	$0.92	18.5%	345	0.79	4.1K
$35.00	Oct 16	0.73	0.87	$0.80	17.5%	7	0.24	1.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Sep 25	0.75	0.91	$0.83	19.3%	9	0.37	66
$25.00	Oct 16	0.66	0.74	$0.70	11.4%	6	0.18	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.75, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 18	5.35	6.30	$5.82	16.3%	--	0.99	1.6K
$25.00	Sep 18	4.65	5.15	$4.90	10.2%	7	0.99	4.7K
$26.00	Sep 18	3.20	4.35	$3.78	30.4%	3	0.97	2.8K
$24.00	Sep 25	4.95	6.30	$5.63	24.0%	--	0.97	55
$27.50	Sep 18	1.85	2.73	$2.29	38.4%	20	0.97	116

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 18	0.75	1.75	$1.25	80.0%	--	0.88	64
$33.50	Sep 25	3.10	4.80	$3.95	43.0%	--	0.84	10
$33.00	Sep 25	3.10	4.20	$3.65	30.1%	--	0.82	20
$34.00	Oct 2	3.80	5.45	$4.63	35.6%	--	0.80	20
$32.50	Sep 25	2.66	3.85	$3.26	36.5%	--	0.77	12

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 7.7K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.22	0.35	$0.28	46.4%	2.0K	0.42	4.7K
$32.00	Sep 18	0.00	0.04	$0.02	200.0%	712	0.04	799
$32.00	Sep 25	0.32	0.53	$0.43	48.8%	597	0.25	241
$31.00	Sep 18	0.03	0.09	$0.06	100.0%	525	0.12	1.2K
$28.00	Sep 18	1.70	2.17	$1.94	24.2%	396	0.94	12.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Sep 25	0.13	0.18	$0.16	31.2%	108	0.10	791
$30.00	Sep 18	0.15	0.83	$0.49	138.8%	101	0.58	156
$25.00	Sep 18	0.00	0.01	$0.01	100.0%	57	0.01	2.3K
$29.50	Sep 18	0.12	0.38	$0.25	104.0%	53	0.37	57
$27.00	Sep 25	0.25	0.33	$0.29	27.6%	23	0.16	352

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 50.7%, max 74.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Sep 18	Oct 2	125.0%	71.8%	74.1%	19	296
$29.00	Sep 18	Oct 30	128.3%	79.6%	61.2%	345	4.2K
$29.50	Sep 18	Oct 30	119.4%	79.9%	49.5%	379	1.5K
$30.00	Sep 18	Oct 30	118.4%	82.0%	44.4%	2.1K	6.0K
$32.50	Sep 25	Oct 2	76.3%	72.4%	5.3%	11	21

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Sep 18	Sep 25	119.4%	72.2%	65.3%	60	77
$29.00	Sep 18	Oct 30	128.3%	79.6%	61.2%	6	606
$30.00	Sep 18	Oct 30	118.4%	82.0%	44.4%	101	200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 3.55, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$27.00	Sep 25	$0.11	$0.39	$0.11	87%	3.55	$26.61
$28.00	$29.00	Oct 23	$0.32	$0.68	$0.32	64%	2.12	$28.32
$24.00	$25.00	Oct 16	$0.57	$0.43	$0.57	86%	0.75	$24.57
$25.50	$26.00	Oct 23	$0.10	$0.40	$0.10	77%	4.00	$25.60
$26.50	$27.50	Oct 23	$0.45	$0.55	$0.45	72%	1.22	$26.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Oct 9	$0.21	$0.79	$0.21	47%	3.76	$29.79
$33.50	$33.00	Sep 25	$0.30	$0.20	$0.30	84%	0.67	$33.20
$31.50	$31.00	Sep 25	$0.26	$0.24	$0.26	68%	0.92	$31.24
$27.00	$26.00	Oct 16	$0.18	$0.82	$0.18	28%	4.56	$26.82
$27.50	$27.00	Oct 30	$0.11	$0.39	$0.11	33%	3.55	$27.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 1.50, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Oct 9	$0.54	$0.54	$0.46	60%	1.17	$32.54
$34.50	$35.00	Sep 25	$0.16	$0.16	$0.34	85%	0.47	$34.66
$33.00	$34.00	Oct 23	$0.45	$0.45	$0.55	62%	0.82	$33.45
$30.00	$31.00	Oct 30	$0.62	$0.62	$0.38	45%	1.63	$30.62
$31.50	$32.00	Sep 25	$0.19	$0.19	$0.31	68%	0.61	$31.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.00	Oct 9	$0.60	$0.60	$0.40	60%	1.50	$28.40
$28.00	$27.00	Oct 16	$0.50	$0.50	$0.50	65%	1.00	$27.50
$27.00	$26.00	Oct 30	$0.45	$0.45	$0.55	69%	0.82	$26.55
$25.00	$24.00	Oct 30	$0.35	$0.35	$0.65	78%	0.54	$24.65
$27.00	$26.50	Oct 2	$0.23	$0.23	$0.27	78%	0.85	$26.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.81, cheapest $0.78)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Sep 18	Sep 25	$0.78	119.4%	72.2%
$30.00	Sep 18	Sep 25	$0.85	118.4%	72.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Sep 18	Sep 25	$0.81	119.4%	72.2%
$30.00	Sep 18	Sep 25	$0.81	118.4%	72.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.58% of stock, avg 12.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Sep 18	$0.28	$0.49	$0.77	$29.23	$30.77	2.58%
$29.50	Sep 18	$0.59	$0.25	$0.84	$28.66	$30.34	2.82%
$29.00	Sep 18	$0.92	$0.13	$1.05	$27.95	$30.05	3.52%
$31.00	Sep 18	$0.06	$1.25	$1.31	$29.69	$32.31	4.40%
$28.50	Sep 18	$1.51	$0.06	$1.57	$26.93	$30.07	5.27%
$28.00	Sep 18	$1.94	$0.03	$1.97	$26.03	$29.97	6.61%
$27.50	Sep 18	$2.29	$0.02	$2.31	$25.19	$29.81	7.75%
$29.50	Sep 25	$1.37	$1.06	$2.43	$27.07	$31.93	8.16%
$30.00	Sep 25	$1.13	$1.30	$2.43	$27.57	$32.43	8.16%
$29.00	Sep 25	$1.61	$0.83	$2.44	$26.56	$31.44	8.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.30% of stock, avg 8.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$28.00	Sep 18	$0.06	$0.03	$0.09	$27.91	$31.59
$31.00	$28.00	Sep 18	$0.06	$0.03	$0.09	$27.91	$31.09
$31.50	$28.50	Sep 18	$0.06	$0.06	$0.12	$28.38	$31.62
$31.00	$28.50	Sep 18	$0.06	$0.06	$0.12	$28.38	$31.12
$31.50	$24.50	Sep 18	$0.06	$0.11	$0.17	$24.33	$31.67
$31.00	$24.50	Sep 18	$0.06	$0.11	$0.17	$24.33	$31.17
$31.00	$29.00	Sep 18	$0.06	$0.13	$0.19	$28.81	$31.19
$30.50	$28.00	Sep 18	$0.14	$0.03	$0.17	$27.83	$30.67
$31.50	$29.00	Sep 18	$0.06	$0.13	$0.19	$28.81	$31.69
$30.50	$28.50	Sep 18	$0.14	$0.06	$0.20	$28.30	$30.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 4.00, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	34/35	Oct 16	$0.80	$0.20	35%	4.00	$27.20	$34.80
28/28	34/35	Sep 25	$0.28	$0.22	60%	1.27	$27.72	$34.78
26/27	32/32	Oct 2	$0.35	$0.15	45%	2.33	$26.65	$32.35
25/26	34/35	Oct 16	$0.61	$0.39	46%	1.56	$25.39	$34.61
28/28	34/35	Sep 25	$0.30	$0.20	54%	1.50	$28.20	$34.80
24/25	34/35	Oct 16	$0.51	$0.49	52%	1.04	$24.49	$34.51
28/28	32/32	Sep 25	$0.31	$0.19	43%	1.63	$27.69	$31.81
28/28	32/32	Sep 25	$0.33	$0.17	37%	1.94	$28.17	$31.83
27/28	32/32	Oct 2	$0.30	$0.20	40%	1.50	$27.20	$32.30
28/28	32/33	Sep 25	$0.22	$0.28	52%	0.79	$27.78	$32.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$30.50	$31.00	Sep 18	$0.06	$0.44	30%	7.33
$28.00	$29.00	$30.00	Oct 16	$0.07	$0.93	12%	13.29
$28.00	$29.00	$30.00	Oct 9	$0.09	$0.91	15%	10.11
$26.00	$27.00	$28.00	Oct 16	$0.07	$0.93	11%	13.29
$28.00	$28.50	$29.00	Sep 25	$0.05	$0.45	12%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Oct 16	$0.06	$0.94	12%	15.67
$29.00	$29.50	$30.00	Sep 18	$0.12	$0.38	37%	3.17
$28.00	$28.50	$29.00	Sep 25	$0.06	$0.44	12%	7.33
$28.00	$29.00	$30.00	Oct 16	$0.10	$0.90	12%	9.00
$24.00	$25.00	$26.00	Oct 16	$0.10	$0.90	10%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.33, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.50	$29.00	1:2	Sep 18	-$0.33	$0.17
$29.00	$29.50	1:2	Sep 18	-$0.26	$0.24
$32.00	$33.00	1:2	Oct 9	-$0.27	$0.73
$33.00	$34.00	1:2	Oct 2	-$0.20	$0.80
$31.00	$31.50	1:2	Sep 18	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$30.00	1:2	Sep 25	-$0.58	$0.42
$26.00	$25.00	1:2	Oct 2	-$0.12	$0.88
$27.00	$26.50	1:2	Oct 2	-$0.13	$0.37
$26.50	$26.00	1:2	Sep 25	-$0.10	$0.40
$24.50	$24.00	1:2	Oct 2	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 10.07%, avg 3.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 30	$3.00	0.55	0.7%	10.07%	10.78%	14	1.3K
$32.00	Oct 30	$2.07	0.45	7.4%	6.95%	14.37%	115	--
$31.00	Oct 23	$2.28	0.48	4.1%	7.65%	11.72%	--	42
$33.00	Oct 30	$1.55	0.40	10.8%	5.20%	15.98%	--	61
$33.00	Oct 23	$1.60	0.38	10.8%	5.37%	16.15%	--	5.0K
$32.00	Oct 23	$1.85	0.43	7.4%	6.21%	13.63%	3	49
$34.00	Oct 30	$1.25	0.35	14.1%	4.20%	18.33%	--	32
$35.00	Oct 30	$1.05	0.32	17.5%	3.52%	21.01%	--	176
$30.00	Oct 23	$2.58	0.53	0.7%	8.66%	9.37%	1	50
$31.00	Oct 30	$2.01	0.49	4.1%	6.75%	10.81%	--	17

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 10,091

Total Puts 1,254

Put/Call Ratio 0.12

Net Difference 8,837

Prior's Put/Call Breakdown

Total Calls 7,697

Total Puts 506

Put/Call Ratio 0.07

Net Difference 7,191

Prior 7-Day Put/Call Summary

Total Calls 208,611

Total Puts 53,722

Average Put/Call Ratio 0.50

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card